Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.18 | 236.18 | 232.75 | 234.45 | 116,250 | -2.03(-0.86%) |
Dec 29, 2022 | 233.16 | 237.65 | 232.16 | 236.48 | 128,503 | +4.60(+1.98%) |
Dec 28, 2022 | 235.30 | 236.68 | 231.77 | 231.88 | 153,825 | -2.45(-1.05%) |
Dec 27, 2022 | 233.36 | 235.62 | 232.76 | 234.34 | 168,723 | +1.27(+0.55%) |
Dec 23, 2022 | 232.65 | 233.97 | 230.61 | 233.06 | 151,633 | +1.62(+0.70%) |
Dec 22, 2022 | 233.36 | 234.48 | 228.44 | 231.45 | 212,390 | -3.47(-1.48%) |
Dec 21, 2022 | 231.53 | 234.92 | 228.48 | 234.92 | 249,188 | +5.36(+2.33%) |
Dec 20, 2022 | 229.66 | 230.82 | 227.72 | 229.56 | 324,072 | -0.62(-0.27%) |
Dec 19, 2022 | 232.22 | 234.44 | 229.64 | 230.19 | 268,411 | -2.73(-1.17%) |
Dec 16, 2022 | 234.12 | 235.03 | 228.60 | 232.92 | 754,711 | -4.94(-2.08%) |
Dec 15, 2022 | 235.96 | 241.32 | 230.18 | 237.85 | 626,980 | +5.83(+2.51%) |
Dec 14, 2022 | 234.79 | 237.12 | 230.47 | 232.02 | 357,701 | -2.42(-1.03%) |
Dec 13, 2022 | 240.91 | 240.91 | 232.34 | 234.44 | 285,909 | -0.01(-0.00%) |
Dec 12, 2022 | 229.15 | 234.60 | 229.15 | 234.45 | 206,713 | +5.39(+2.35%) |
Dec 09, 2022 | 230.44 | 230.89 | 228.84 | 229.06 | 143,603 | -1.71(-0.74%) |
Dec 08, 2022 | 231.33 | 233.58 | 229.47 | 230.77 | 184,598 | -0.49(-0.21%) |
Dec 07, 2022 | 229.74 | 231.66 | 228.59 | 231.26 | 204,967 | +1.52(+0.66%) |
Dec 06, 2022 | 234.84 | 235.32 | 228.64 | 229.74 | 178,108 | -4.67(-1.99%) |
Dec 05, 2022 | 236.46 | 237.73 | 233.08 | 234.41 | 216,601 | -3.52(-1.48%) |
Dec 02, 2022 | 233.81 | 238.67 | 233.69 | 237.93 | 190,444 | +1.88(+0.80%) |
Dec 01, 2022 | 234.20 | 236.65 | 233.49 | 236.06 | 194,570 | +3.46(+1.49%) |
Nov 30, 2022 | 227.68 | 233.37 | 224.17 | 232.59 | 312,983 | +5.60(+2.47%) |
Nov 29, 2022 | 227.20 | 228.32 | 225.68 | 227.00 | 172,415 | -0.81(-0.35%) |
Nov 28, 2022 | 230.89 | 230.89 | 227.05 | 227.80 | 208,953 | -4.39(-1.89%) |
Nov 25, 2022 | 231.40 | 232.22 | 230.72 | 232.19 | 81,126 | +1.65(+0.72%) |
Nov 23, 2022 | 230.02 | 232.04 | 228.58 | 230.54 | 122,727 | +0.80(+0.35%) |
Nov 22, 2022 | 229.02 | 229.90 | 227.57 | 229.74 | 216,573 | +2.41(+1.06%) |
Nov 21, 2022 | 226.21 | 229.52 | 226.21 | 227.33 | 225,785 | +0.13(+0.06%) |
Nov 18, 2022 | 227.90 | 228.79 | 225.44 | 227.20 | 383,397 | +1.85(+0.82%) |
Nov 17, 2022 | 225.65 | 225.69 | 222.66 | 225.35 | 205,036 | -2.82(-1.24%) |
Nov 16, 2022 | 231.43 | 232.30 | 227.58 | 228.18 | 283,915 | -2.95(-1.28%) |
Nov 15, 2022 | 235.26 | 238.44 | 230.94 | 231.13 | 372,498 | -2.36(-1.01%) |
Nov 14, 2022 | 232.75 | 236.59 | 230.74 | 233.49 | 239,356 | +0.84(+0.36%) |
Nov 11, 2022 | 232.23 | 235.13 | 230.95 | 232.65 | 223,502 | +1.35(+0.58%) |
Nov 10, 2022 | 226.46 | 231.65 | 226.46 | 231.30 | 273,717 | +11.29(+5.13%) |
Nov 09, 2022 | 220.78 | 223.14 | 219.06 | 220.01 | 151,898 | -1.62(-0.73%) |
Nov 08, 2022 | 219.49 | 224.65 | 218.76 | 221.64 | 211,694 | +3.15(+1.44%) |
Nov 07, 2022 | 217.59 | 219.46 | 214.87 | 218.49 | 284,873 | +2.06(+0.95%) |
Nov 04, 2022 | 217.73 | 218.72 | 214.84 | 216.42 | 432,156 | +2.02(+0.94%) |
Nov 03, 2022 | 215.20 | 217.35 | 213.25 | 214.41 | 259,556 | -3.29(-1.51%) |
Nov 02, 2022 | 220.92 | 224.71 | 217.20 | 217.70 | 228,784 | -4.33(-1.95%) |
Nov 01, 2022 | 222.00 | 223.11 | 219.91 | 222.03 | 199,899 | +0.74(+0.33%) |
Oct 31, 2022 | 220.85 | 223.07 | 219.64 | 221.29 | 366,502 | -0.98(-0.44%) |
Oct 28, 2022 | 218.75 | 223.69 | 218.04 | 222.28 | 268,759 | +4.86(+2.23%) |
Oct 27, 2022 | 218.56 | 221.37 | 216.87 | 217.42 | 225,045 | -1.44(-0.66%) |
Oct 26, 2022 | 220.65 | 222.14 | 218.80 | 218.85 | 158,065 | -0.92(-0.42%) |
Oct 25, 2022 | 214.92 | 219.98 | 214.52 | 219.78 | 163,863 | +4.52(+2.10%) |
Oct 24, 2022 | 213.90 | 216.26 | 212.79 | 215.25 | 131,439 | +2.29(+1.08%) |
Oct 21, 2022 | 209.19 | 213.51 | 207.96 | 212.96 | 203,549 | +4.94(+2.37%) |
Oct 20, 2022 | 214.14 | 214.33 | 207.65 | 208.02 | 161,960 | -5.16(-2.42%) |
Oct 19, 2022 | 213.74 | 215.03 | 211.37 | 213.19 | 124,842 | -1.88(-0.87%) |
Oct 18, 2022 | 216.97 | 217.69 | 212.21 | 215.07 | 233,462 | +2.82(+1.33%) |
Oct 17, 2022 | 210.48 | 212.80 | 210.48 | 212.24 | 199,365 | +5.25(+2.54%) |
Oct 14, 2022 | 213.34 | 213.34 | 205.53 | 206.99 | 224,065 | -4.49(-2.12%) |
Oct 13, 2022 | 203.16 | 212.49 | 201.82 | 211.49 | 285,526 | +4.13(+1.99%) |
Oct 12, 2022 | 210.54 | 211.48 | 207.22 | 207.36 | 193,186 | -3.55(-1.68%) |
Oct 11, 2022 | 210.35 | 212.94 | 209.39 | 210.91 | 221,393 | -0.08(-0.04%) |
Oct 10, 2022 | 212.81 | 213.09 | 209.00 | 210.99 | 116,414 | -1.18(-0.56%) |
Oct 07, 2022 | 216.34 | 216.34 | 210.76 | 212.16 | 169,470 | -5.50(-2.53%) |
Oct 06, 2022 | 219.08 | 220.53 | 216.73 | 217.66 | 211,268 | -1.89(-0.86%) |
Oct 05, 2022 | 218.49 | 220.86 | 218.26 | 219.55 | 182,021 | -1.04(-0.47%) |
Oct 04, 2022 | 217.83 | 221.72 | 217.83 | 220.59 | 235,898 | +5.60(+2.60%) |